Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -20.2380952381 | 0.42 | 0.43 | 0.31 | 706721 | 0.36300654 | CS |
| 4 | -0.225 | -40.1785714286 | 0.56 | 0.67 | 0.31 | 916225 | 0.49067335 | CS |
| 12 | -0.13 | -27.9569892473 | 0.465 | 0.67 | 0.31 | 566612 | 0.48394301 | CS |
| 26 | -0.1075 | -24.2937853107 | 0.4425 | 0.72 | 0.31 | 405811 | 0.504184 | CS |
| 52 | -0.295 | -46.8253968254 | 0.63 | 0.72 | 0.31 | 273027 | 0.51732018 | CS |
| 156 | -0.215 | -39.0909090909 | 0.55 | 1.45 | 0.14 | 184400 | 0.56949915 | CS |
| 260 | 0.195 | 139.285714286 | 0.14 | 1.45 | 0.03 | 129223 | 0.5519357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.335 | 206164 |
| 1741902000 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.32 | 133000 |
| 1741815600 | 0.34 | -0.03 | -8.11 | 0.35 | 0.35 | 0.31 | 1348135 |
| 1741729200 | 0.37 | 0.02 | 5.71 | 0.37 | 0.39 | 0.3449999 | 462156 |
| 1741642800 | 0.35 | -0.05 | -12.50 | 0.425 | 0.425 | 0.35 | 533149 |
| 1741387200 | 0.4 | -0.03 | -6.98 | 0.42 | 0.43 | 0.375 | 1057164 |
| 1741300800 | 0.43 | -0.07 | -14.00 | 0.495 | 0.5 | 0.42 | 3375995 |
| 1741214400 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.49 | 1068410 |
| 1741128000 | 0.53 | 0.04 | 8.16 | 0.495 | 0.54 | 0.495 | 681827 |
| 1741041600 | 0.49 | -0.09 | -15.52 | 0.6 | 0.6 | 0.48 | 3223469 |
| 1740782400 | 0.58 | -0.05 | -7.94 | 0.63 | 0.63 | 0.58 | 630724 |
| 1740696000 | 0.63 | -0.01 | -1.56 | 0.65 | 0.66 | 0.63 | 184631 |
| 1740609600 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 463578 |
| 1740523200 | 0.63 | -0.01 | -1.56 | 0.64 | 0.67 | 0.5699999 | 999801 |
| 1740436800 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.62 | 365586 |
| 1740177600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.65 | 0.58 | 534439 |
| 1740091200 | 0.62 | 0.02 | 3.33 | 0.59 | 0.63 | 0.5699999 | 443839 |
| 1740004800 | 0.6 | 0.05 | 9.09 | 0.56 | 0.63 | 0.55 | 842700 |
| 1739918400 | 0.55 | 0 | 0.00 | 0.55 | 0.5699999 | 0.52 | 615500 |
| 1739572800 | 0.55 | 0 | 0.00 | 0.56 | 0.58 | 0.55 | 444167 |
| 1739486400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.58 | 0.49 | 2144413 |
| 1739400000 | 0.5 | 0.045 | 9.89 | 0.44 | 0.54 | 0.44 | 749615 |
| 1739313600 | 0.455 | 0.015 | 3.41 | 0.44 | 0.475 | 0.435 | 139500 |
| 1739227200 | 0.44 | -0.06 | -12.00 | 0.47 | 0.48 | 0.335 | 2476137 |
| 1738968000 | 0.5 | -0.02 | -3.85 | 0.51 | 0.55 | 0.5 | 422191 |
| 1738881600 | 0.52 | 0 | 0.00 | 0.54 | 0.54 | 0.51 | 173500 |
| 1738795200 | 0.52 | 0.01 | 1.96 | 0.48 | 0.52 | 0.48 | 55800 |
| 1738708800 | 0.51 | 0.02 | 4.08 | 0.52 | 0.52 | 0.49 | 205415 |
| 1738622400 | 0.49 | -0.005 | -1.01 | 0.51 | 0.52 | 0.47 | 218826 |
| 1738363200 | 0.495 | 0.015 | 3.13 | 0.5 | 0.53 | 0.47 | 13862 |
| 1738276800 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.48 | 15500 |
| 1738190400 | 0.475 | 0.015 | 3.26 | 0.465 | 0.475 | 0.45 | 138000 |
| 1738104000 | 0.46 | 0 | 0.00 | 0.54 | 0.54 | 0.46 | 87000 |
| 1738017600 | 0.46 | -0.1 | -17.86 | 0.5699999 | 0.5699999 | 0.46 | 142186 |
| 1737758400 | 0.56 | 0.01 | 1.82 | 0.6 | 0.6 | 0.54 | 303020 |
| 1737672000 | 0.55 | 0.1 | 22.22 | 0.445 | 0.55 | 0.445 | 704856 |
| 1737585600 | 0.45 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 201660 |
| 1737499200 | 0.45 | -0.005 | -1.10 | 0.455 | 0.46 | 0.44 | 186931 |
| 1737412800 | 0.455 | 0.025 | 5.81 | 0.445 | 0.455 | 0.445 | 123000 |
| 1737153600 | 0.43 | -0.03 | -6.52 | 0.445 | 0.455 | 0.42 | 672271 |
| 1737067200 | 0.46 | 0 | 0.00 | 0.46 | 0.475 | 0.45 | 134240 |
| 1736980800 | 0.46 | 0.02 | 4.55 | 0.445 | 0.47 | 0.445 | 591100 |
| 1736894400 | 0.44 | -0.02 | -4.35 | 0.455 | 0.465 | 0.42 | 783736 |
| 1736808000 | 0.46 | 0.01 | 2.22 | 0.455 | 0.47 | 0.44 | 256850 |
| 1736548800 | 0.45 | 0.01 | 2.27 | 0.45 | 0.47 | 0.43 | 695938 |
| 1736462400 | 0.44 | -0.01 | -2.22 | 0.455 | 0.455 | 0.44 | 32023 |
| 1736376000 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.44 | 56500 |
| 1736289600 | 0.455 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 109500 |
| 1736203200 | 0.455 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 78500 |
| 1735944000 | 0.455 | 0.02 | 4.60 | 0.43 | 0.46 | 0.43 | 409678 |
| 1735857600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.4099999 | 165150 |
| 1735684800 | 0.44 | 0.02 | 4.76 | 0.425 | 0.44 | 0.42 | 271343 |
| 1735598400 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.4 | 631500 |
| 1735339200 | 0.45 | -0.025 | -5.26 | 0.48 | 0.48 | 0.44 | 248708 |
| 1735069200 | 0.475 | 0.03 | 6.74 | 0.48 | 0.5 | 0.47 | 265162 |
| 1734993600 | 0.445 | 0 | 0.00 | 0.45 | 0.46 | 0.43 | 272323 |
| 1734734400 | 0.445 | -0.005 | -1.11 | 0.465 | 0.475 | 0.44 | 146081 |
| 1734648000 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.44 | 95000 |
| 1734561600 | 0.45 | -0.035 | -7.22 | 0.48 | 0.48 | 0.44 | 222688 |
| 1734475200 | 0.485 | 0.045 | 10.23 | 0.46 | 0.5 | 0.44 | 590614 |
| 1734388800 | 0.44 | -0.035 | -7.37 | 0.48 | 0.48 | 0.44 | 186690 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
